Get the Stockscreener App
14.55
0.83%
0.12
After Hours:
14.55
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History
The historical daily chart and data for Sumitomo Mitsui Financial Group Inc Adr stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of December 30, 2024, is $14.55.
- Sumitomo Mitsui Financial Group Inc Adr all-time high stock price is $15.56, occurred on December 03, 2024.
- The lowest Sumitomo Mitsui Financial Group Inc Adr stock price recorded was $4.495 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc Adr's stock price has risen over 223.69% to $14.55 now.
- The 52-week high stock price for SMFG is $15.56, representing a 6.94% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for SMFG is $9.565, indicating a -34.26% decrease from the current share price, occurred on January 03, 2024.
- The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2023 was $6.93. The stock closed the year at $8.02, a gain of over 15.73% for the year.
The table below shows more information about SMFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 30, 2024 | $14.67 | $14.22 | $0.45 | 4,793,793.0 | +0.83% |
| Dec 27, 2024 | $14.46 | $14.24 | $0.215 | 2,519,191.0 | +1.12% |
| Dec 26, 2024 | $14.33 | $14.21 | $0.115 | 1,126,582.0 | -0.28% |
| Dec 24, 2024 | $14.34 | $14.21 | $0.12 | 479,536.0 | +1.20% |
| Dec 23, 2024 | $14.18 | $13.97 | $0.20 | 950,286.0 | +0.50% |
| Dec 20, 2024 | $14.19 | $13.93 | $0.255 | 1,699,606.0 | -0.71% |
| Dec 19, 2024 | $14.36 | $14.15 | $0.20 | 944,681.0 | +1.36% |
| Dec 18, 2024 | $14.47 | $13.96 | $0.51 | 1,147,211.0 | -2.71% |
| Dec 17, 2024 | $14.48 | $14.33 | $0.15 | 923,957.0 | -1.98% |
| Dec 16, 2024 | $14.75 | $14.63 | $0.12 | 921,835.0 | -1.54% |
| Dec 13, 2024 | $15.02 | $14.76 | $0.26 | 3,737,109.0 | -0.13% |
| Dec 12, 2024 | $14.98 | $14.90 | $0.085 | 1,032,496.0 | -1.13% |
| Dec 11, 2024 | $15.12 | $14.99 | $0.125 | 780,927.0 | +1.07% |
| Dec 10, 2024 | $14.99 | $14.91 | $0.08 | 700,217.0 | -0.53% |
| Dec 09, 2024 | $15.19 | $15.00 | $0.19 | 837,247.0 | -0.33% |
| Dec 06, 2024 | $15.17 | $15.03 | $0.145 | 1,153,054.0 | -0.73% |
| Dec 05, 2024 | $15.24 | $15.12 | $0.12 | 975,193.0 | +1.27% |
| Dec 04, 2024 | $15.09 | $14.96 | $0.125 | 985,623.0 | -2.86% |
| Dec 03, 2024 | $15.56 | $15.36 | $0.20 | 785,390.0 | +0.92% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.56 | $13.93 | $1.63 | 32,654,625.0 | -1.76% |
| Nov, 2024 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| Oct, 2024 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| Sep, 2024 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| Aug, 2024 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| Jul, 2024 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| Jun, 2024 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| May, 2024 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| Apr, 2024 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| Mar, 2024 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| Feb, 2024 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| Jan, 2024 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| Nov, 2023 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| Oct, 2023 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| Sep, 2023 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| Aug, 2023 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| Jul, 2023 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| Jun, 2023 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| May, 2023 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| Apr, 2023 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| Mar, 2023 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| Feb, 2023 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| Jan, 2023 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.09 | $6.66 | $1.43 | 74,115,495.0 | +17.94% |
| Nov, 2022 | $6.88 | $5.57 | $1.31 | 59,544,030.0 | +21.43% |
| Oct, 2022 | $5.85 | $5.38 | $0.465 | 78,566,956.0 | +1.82% |
| Sep, 2022 | $6.18 | $5.50 | $0.68 | 65,465,286.0 | -9.09% |
| Aug, 2022 | $6.45 | $6.03 | $0.42 | 39,810,432.0 | -5.32% |
| Jul, 2022 | $6.43 | $5.75 | $0.68 | 54,366,652.0 | +8.31% |
| Jun, 2022 | $6.18 | $5.70 | $0.485 | 80,391,131.0 | -3.28% |
| May, 2022 | $6.29 | $5.79 | $0.495 | 62,760,642.0 | +1.84% |
| Apr, 2022 | $6.44 | $5.90 | $0.54 | 58,536,011.0 | -4.47% |
| Mar, 2022 | $7.12 | $6.25 | $0.87 | 88,345,607.0 | -12.06% |
| Feb, 2022 | $7.74 | $7.07 | $0.67 | 41,942,514.0 | -0.83% |
| Jan, 2022 | $7.58 | $6.83 | $0.755 | 37,497,986.0 | +5.89% |
0.15%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):